Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P A M Transport Sv
(NQ:
PTSI
)
17.55
-0.12 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
1.161
1.261
1.097
1.145
29,255
+0.04(+3.59%)
Mar 30, 2009
1.022
1.216
1.022
1.105
36,305
+0.01(+1.34%)
Mar 26, 2009
1.111
1.111
1.018
1.091
50,376
-0.06(-4.91%)
Mar 25, 2009
1.157
1.264
0.9675
1.147
157,902
-0.07(-5.82%)
Mar 24, 2009
1.232
1.255
1.218
1.218
61,983
-0.01(-1.02%)
Mar 23, 2009
1.234
1.264
1.178
1.230
79,339
-0.02(-1.67%)
Mar 20, 2009
1.199
1.305
1.199
1.251
373,059
+0.04(+3.27%)
Mar 19, 2009
1.176
1.241
1.176
1.211
64,304
+0.01(+1.04%)
Mar 18, 2009
1.178
1.259
1.105
1.199
321,148
+0.02(+1.59%)
Mar 17, 2009
1.118
1.239
1.038
1.180
263,505
+0.09(+8.22%)
Mar 16, 2009
0.9049
1.132
0.9049
1.091
58,669
+0.24(+27.87%)
Mar 13, 2009
0.8486
0.8820
0.8445
0.8528
17,169
+0.02(+2.51%)
Mar 12, 2009
0.7798
0.8340
0.7798
0.8319
53,115
+0.07(+9.62%)
Mar 11, 2009
0.6547
0.7590
0.6360
0.7590
128,378
+0.13(+20.13%)
Mar 10, 2009
0.6693
0.7402
0.6297
0.6318
17,745
+0.03(+4.84%)
Mar 09, 2009
0.6672
0.6672
0.5651
0.6026
75,531
-0.02(-2.69%)
Mar 06, 2009
0.6839
0.6839
0.5755
0.6193
188,980
-0.01(-1.00%)
Mar 05, 2009
0.6860
0.6860
0.6255
0.6255
41,226
-0.04(-5.36%)
Mar 04, 2009
0.7068
0.7850
0.6610
0.6610
32,487
-0.09(-12.19%)
Mar 02, 2009
0.7798
0.8653
0.7339
0.7527
140,339
-0.07(-8.61%)
Feb 27, 2009
0.7798
0.8257
0.7339
0.8236
107,880
+0.06(+7.92%)
Feb 26, 2009
0.8465
0.8736
0.7444
0.7631
390,095
-0.08(-8.96%)
Feb 25, 2009
0.8528
0.8987
0.7882
0.8382
277,687
+0.05(+6.07%)
Feb 24, 2009
0.7861
0.8361
0.7861
0.7902
28,272
+0.00(+0.53%)
Feb 23, 2009
0.8674
0.8674
0.7611
0.7861
107,976
-0.06(-6.91%)
Feb 20, 2009
0.8153
0.9258
0.6922
0.8445
124,762
+0.05(+6.30%)
Feb 19, 2009
0.8236
0.8246
0.7923
0.7944
96,188
-0.04(-4.75%)
Feb 18, 2009
0.8653
0.8653
0.8174
0.8340
41,178
-0.03(-3.61%)
Feb 17, 2009
0.9195
0.9195
0.8215
0.8653
108,465
+0.01(+0.73%)
Feb 13, 2009
0.9237
0.9591
0.8340
0.8591
69,939
-0.06(-7.00%)
Feb 12, 2009
0.9195
0.9597
0.8799
0.9237
72,049
+0.00(+0.45%)
Feb 11, 2009
0.9445
1.013
0.9195
0.9195
41,705
-0.05(-5.57%)
Feb 10, 2009
0.9842
0.9904
0.9654
0.9737
12,469
-0.02(-1.68%)
Feb 09, 2009
1.078
1.078
0.9383
0.9904
37,955
-0.04(-4.23%)
Feb 06, 2009
0.9821
1.034
0.9675
1.034
82,591
+0.10(+10.22%)
Feb 05, 2009
1.043
1.043
0.9153
0.9383
82,970
-0.07(-7.22%)
Feb 04, 2009
1.013
1.013
1.011
1.011
3,357
-0.00(-0.21%)
Feb 03, 2009
1.043
1.063
1.013
1.013
8,743
-0.07(-6.54%)
Feb 02, 2009
1.047
1.084
1.005
1.084
40,286
+0.10(+9.70%)
Jan 30, 2009
1.184
1.184
0.9612
0.9883
302,007
-0.14(-12.71%)
Jan 29, 2009
1.079
1.132
1.071
1.132
9,591
+0.04(+3.82%)
Jan 28, 2009
1.097
1.097
1.091
1.091
959
+0.03(+2.55%)
Jan 27, 2009
1.109
1.261
0.9925
1.063
14,867
-0.08(-6.59%)
Jan 26, 2009
1.226
1.253
1.124
1.138
16,785
+0.05(+5.00%)
Jan 23, 2009
1.138
1.138
1.084
1.084
14,867
-0.04(-3.70%)
Jan 22, 2009
1.211
1.282
1.126
1.126
23,298
-0.05(-3.92%)
Jan 21, 2009
1.243
1.264
1.116
1.172
26,867
-0.06(-4.75%)
Jan 20, 2009
1.216
1.230
1.216
1.230
6,229
+0.02(+1.64%)
Jan 16, 2009
1.249
1.255
1.188
1.210
23,735
-0.02(-1.44%)
Jan 15, 2009
1.251
1.280
1.132
1.228
60,913
-0.00(-0.34%)
Jan 14, 2009
1.259
1.318
1.149
1.232
129,980
+0.01(+0.85%)
Jan 13, 2009
1.259
1.295
1.170
1.222
86,850
-0.06(-4.56%)
Jan 12, 2009
1.312
1.326
1.159
1.280
62,223
-0.15(-10.23%)
Jan 09, 2009
1.341
1.470
1.341
1.426
18,450
-0.02(-1.30%)
Jan 08, 2009
1.399
1.482
1.322
1.445
47,480
+0.03(+2.36%)
Jan 07, 2009
1.460
1.645
1.387
1.412
112,384
-0.04(-3.01%)
Jan 06, 2009
1.391
1.460
1.387
1.455
54,674
+0.06(+4.65%)
Jan 05, 2009
1.380
1.453
1.380
1.391
23,936
-0.05(-3.33%)
Jan 02, 2009
1.416
1.460
1.341
1.439
40,703
-0.02(-1.43%)
Dec 31, 2008
1.457
1.460
1.407
1.460
0
+0.05(+3.70%)
Dec 30, 2008
1.468
1.468
1.370
1.407
34,296
-0.03(-2.03%)
Dec 29, 2008
1.437
1.437
1.437
1.437
0
+0.00(+0.00%)
Dec 26, 2008
1.489
1.562
1.293
1.437
17,265
+0.01(+0.88%)
Dec 24, 2008
1.376
1.495
1.376
1.424
5,755
+0.00(+0.29%)
Dec 23, 2008
1.249
1.457
1.247
1.420
37,442
+0.12(+9.49%)
Dec 22, 2008
1.084
1.328
1.084
1.297
7,457
+0.13(+11.27%)
Dec 19, 2008
1.247
1.291
1.166
1.166
12,325
-0.04(-3.12%)
Dec 18, 2008
1.491
1.491
1.203
1.203
151,754
-0.32(-20.96%)
Dec 17, 2008
1.303
1.522
1.224
1.522
217,684
+0.20(+15.32%)
Dec 16, 2008
1.201
1.368
1.180
1.320
17,404
-0.07(-4.81%)
Dec 15, 2008
1.393
1.393
1.387
1.387
4,795
+0.19(+15.65%)
Dec 12, 2008
1.303
1.394
1.199
1.199
55,163
-0.11(-8.73%)
Dec 11, 2008
1.334
1.395
1.314
1.314
5,870
-0.02(-1.41%)
Dec 10, 2008
1.224
1.557
1.200
1.332
17,817
+0.18(+15.97%)
Dec 09, 2008
1.141
1.327
1.141
1.149
7,313
-0.15(-11.35%)
Dec 08, 2008
1.535
1.666
1.199
1.296
68,419
-0.26(-16.46%)
Dec 05, 2008
1.460
1.551
1.391
1.551
183,009
+0.19(+14.29%)
Dec 04, 2008
1.153
1.357
1.151
1.357
644,234
+0.16(+13.22%)
Dec 03, 2008
1.197
1.218
1.040
1.199
84,294
+0.17(+16.16%)
Dec 02, 2008
1.093
1.107
0.9195
1.032
89,483
+0.09(+10.00%)
Dec 01, 2008
1.007
1.007
0.9195
0.9383
54,798
-0.10(-10.00%)
Nov 28, 2008
1.107
1.184
0.9904
1.043
21,049
-0.04(-3.47%)
Nov 26, 2008
0.7360
1.261
0.7360
1.080
184,400
+0.35(+48.00%)
Nov 25, 2008
0.8570
0.9070
0.6568
0.7298
826,826
-0.07(-8.62%)
Nov 24, 2008
0.8716
0.8716
0.7423
0.7986
335,478
+0.07(+9.74%)
Nov 21, 2008
0.9612
0.9612
0.7214
0.7277
825,416
-0.08(-9.35%)
Nov 20, 2008
1.045
1.047
0.7631
0.8028
270,737
-0.24(-23.15%)
Nov 19, 2008
1.214
1.214
1.045
1.045
70,500
-0.14(-12.11%)
Nov 18, 2008
1.324
1.353
1.147
1.188
148,464
-0.14(-10.66%)
Nov 17, 2008
1.439
1.510
1.282
1.330
59,402
-0.15(-10.39%)
Nov 14, 2008
1.616
1.991
1.426
1.485
461,454
-0.51(-25.44%)
Nov 13, 2008
1.941
2.020
1.783
1.991
60,908
-0.09(-4.50%)
Nov 12, 2008
1.981
2.085
1.939
2.085
7,783
+0.06(+2.72%)
Nov 11, 2008
2.031
2.031
2.030
2.030
21,577
+0.01(+0.26%)
Nov 10, 2008
2.062
2.085
2.025
2.025
7,673
+0.00(+0.21%)
Nov 07, 2008
2.064
2.064
2.020
2.020
6,028
-0.00(-0.21%)
Nov 06, 2008
1.972
2.025
1.968
2.025
23,682
+0.06(+3.19%)
Nov 05, 2008
1.922
1.962
1.887
1.962
22,310
+0.01(+0.53%)
Nov 04, 2008
1.814
2.016
1.795
1.952
106,379
+0.17(+9.73%)
Nov 03, 2008
1.749
1.833
1.749
1.779
7,836
-0.03(-1.73%)
Oct 31, 2008
1.724
1.810
1.689
1.810
23,553
+0.07(+3.95%)
Oct 30, 2008
1.849
1.849
1.668
1.741
594,969
-0.05(-3.02%)
Oct 29, 2008
1.906
1.918
1.795
1.795
6,584
-0.03(-1.60%)
Oct 28, 2008
1.844
1.844
1.806
1.824
3,242
+0.02(+1.27%)
Oct 27, 2008
1.900
1.900
1.774
1.802
17,068
-0.08(-4.00%)
Oct 24, 2008
1.902
1.902
1.824
1.877
27,816
+0.05(+2.74%)
Oct 23, 2008
2.035
2.035
1.824
1.827
38,171
-0.22(-10.61%)
Oct 22, 2008
2.077
2.077
2.041
2.043
60,980
-0.03(-1.31%)
Oct 21, 2008
2.087
2.087
2.058
2.070
70,088
-0.01(-0.70%)
Oct 20, 2008
2.060
2.085
2.054
2.085
66,855
+0.00(+0.20%)
Oct 17, 2008
2.039
2.089
2.039
2.081
179,940
+0.00(+0.10%)
Oct 16, 2008
2.091
2.096
2.054
2.079
70,572
-0.01(-0.30%)
Oct 15, 2008
2.108
2.118
2.083
2.085
109,132
-0.01(-0.70%)
Oct 14, 2008
2.141
2.310
2.093
2.100
92,082
+0.05(+2.44%)
Oct 13, 2008
1.908
2.050
1.908
2.050
60,045
+0.17(+9.10%)
Oct 10, 2008
2.087
2.087
1.852
1.879
61,853
-0.21(-10.08%)
Oct 09, 2008
2.083
2.098
2.027
2.089
63,786
-0.01(-0.60%)
Oct 08, 2008
2.129
2.131
2.085
2.102
87,819
-0.02(-0.98%)
Oct 07, 2008
2.077
2.137
2.075
2.123
13,428
+0.06(+2.83%)
Oct 06, 2008
2.129
2.129
2.035
2.064
21,927
-0.06(-3.04%)
Oct 03, 2008
2.091
2.150
2.091
2.129
10,071
+0.03(+1.39%)
Oct 02, 2008
2.135
2.135
2.085
2.100
5,755
-0.13(-5.80%)
Oct 01, 2008
2.262
2.286
2.212
2.229
19,131
-0.04(-1.84%)
Sep 30, 2008
2.415
2.415
2.262
2.271
39,274
-0.03(-1.09%)
Sep 29, 2008
2.352
2.592
2.294
2.296
38,693
-0.01(-0.45%)
Sep 26, 2008
2.302
2.306
2.294
2.306
21,020
-0.05(-2.12%)
Sep 25, 2008
2.437
2.437
2.298
2.356
58,482
-0.10(-3.91%)
Sep 24, 2008
2.454
2.475
2.449
2.452
60,846
-0.05(-2.00%)
Sep 23, 2008
2.467
2.502
2.467
2.502
1,083
-0.01(-0.33%)
Sep 22, 2008
2.523
2.525
2.508
2.510
5,755
-0.10(-3.68%)
Sep 19, 2008
2.567
2.663
2.533
2.606
29,303
+0.16(+6.70%)
Sep 18, 2008
2.565
2.728
2.433
2.443
55,249
-0.12(-4.83%)
Sep 17, 2008
2.688
2.688
2.517
2.567
94,797
-0.11(-4.13%)
Sep 16, 2008
2.642
2.713
2.642
2.677
13,356
-0.01(-0.23%)
Sep 15, 2008
2.952
2.952
2.679
2.683
28,468
-0.22(-7.61%)
Sep 12, 2008
2.894
2.942
2.888
2.905
23,989
-0.05(-1.62%)
Sep 11, 2008
3.117
3.117
2.952
2.952
23,917
-0.09(-3.01%)
Sep 10, 2008
3.092
3.138
3.011
3.044
16,306
-0.09(-2.73%)
Sep 09, 2008
3.224
3.251
3.075
3.130
63,522
-0.10(-3.22%)
Sep 08, 2008
3.182
3.299
3.028
3.234
45,561
+0.02(+0.65%)
Sep 05, 2008
3.021
3.251
3.021
3.213
19,183
+0.11(+3.49%)
Sep 04, 2008
3.134
3.134
3.069
3.105
34,315
-0.14(-4.34%)
Sep 03, 2008
3.194
3.245
3.128
3.245
11,683
+0.14(+4.67%)
Sep 02, 2008
3.128
3.128
3.101
3.101
9,150
+0.03(+0.95%)
Aug 29, 2008
3.046
3.071
3.046
3.071
2,666
-0.05(-1.54%)
Aug 28, 2008
3.055
3.230
3.055
3.119
21,855
+0.06(+1.84%)
Aug 27, 2008
3.036
3.221
3.036
3.063
2,292
-0.09(-2.97%)
Aug 26, 2008
3.121
3.157
3.121
3.157
3,606
+0.06(+2.09%)
Aug 25, 2008
3.086
3.115
3.086
3.092
2,877
+0.03(+1.03%)
Aug 22, 2008
3.130
3.169
3.025
3.061
86,260
-0.08(-2.59%)
Aug 21, 2008
3.146
3.263
3.142
3.142
23,020
-0.09(-2.84%)
Aug 20, 2008
3.211
3.234
3.182
3.234
5,827
-0.00(-0.11%)
Aug 19, 2008
3.244
3.274
3.213
3.238
5,275
+0.07(+2.09%)
Aug 18, 2008
3.151
3.211
3.128
3.171
25,418
+0.08(+2.56%)
Aug 15, 2008
2.982
3.171
2.982
3.092
86,092
+0.15(+5.03%)
Aug 14, 2008
2.861
2.957
2.854
2.944
80,073
+0.02(+0.78%)
Aug 13, 2008
2.973
2.994
2.879
2.921
56,880
-0.03(-1.13%)
Aug 12, 2008
2.965
3.023
2.955
2.955
49,556
-0.07(-2.28%)
Aug 11, 2008
2.900
3.038
2.900
3.023
50,228
+0.11(+3.94%)
Aug 08, 2008
2.798
2.919
2.744
2.909
70,217
+0.11(+4.03%)
Aug 07, 2008
2.738
2.800
2.719
2.796
35,327
-0.00(-0.15%)
Aug 06, 2008
2.792
2.815
2.738
2.800
9,591
+0.03(+1.05%)
Aug 05, 2008
2.740
2.781
2.740
2.771
14,867
-0.00(-0.15%)
Aug 04, 2008
2.763
2.775
2.754
2.775
3,879
-0.08(-2.70%)
Aug 01, 2008
2.734
2.854
2.730
2.852
23,999
+0.07(+2.55%)
Jul 31, 2008
2.704
2.781
2.702
2.781
22,646
+0.08(+3.09%)
Jul 30, 2008
2.552
2.700
2.552
2.698
56,060
+0.12(+4.52%)
Jul 29, 2008
2.581
2.598
2.525
2.581
6,234
+0.01(+0.41%)
Jul 28, 2008
2.552
2.606
2.546
2.571
15,284
+0.02(+0.65%)
Jul 25, 2008
2.479
2.554
2.469
2.554
40,660
+0.04(+1.58%)
Jul 24, 2008
2.502
2.525
2.487
2.515
5,947
-0.06(-2.27%)
Jul 23, 2008
2.535
2.573
2.477
2.573
10,071
+0.07(+2.83%)
Jul 22, 2008
2.431
2.502
2.410
2.502
67,311
+0.00(+0.00%)
Jul 21, 2008
2.475
2.513
2.475
2.502
10,551
-0.02(-0.91%)
Jul 18, 2008
2.492
2.538
2.433
2.525
15,826
+0.02(+0.92%)
Jul 17, 2008
2.567
2.573
2.425
2.502
64,309
-0.02(-0.83%)
Jul 16, 2008
2.377
2.567
2.377
2.523
64,083
+0.15(+6.23%)
Jul 15, 2008
2.377
2.389
2.296
2.375
23,361
-0.02(-0.96%)
Jul 14, 2008
2.389
2.398
2.356
2.398
16,915
+0.05(+2.22%)
Jul 11, 2008
2.346
2.385
2.308
2.346
54,194
+0.02(+0.72%)
Jul 10, 2008
2.296
2.389
2.296
2.329
76,260
+0.07(+3.23%)
Jul 09, 2008
2.185
2.256
2.179
2.256
18,996
+0.05(+2.46%)
Jul 08, 2008
2.189
2.202
2.129
2.202
20,478
+0.01(+0.57%)
Jul 07, 2008
2.200
2.214
2.156
2.189
32,401
-0.00(-0.19%)
Jul 04, 2008
2.135
2.194
2.048
2.194
27,317
+0.00(+0.00%)
Jul 03, 2008
2.135
2.194
2.048
2.194
27,317
+0.10(+4.78%)
Jul 02, 2008
2.235
2.244
2.089
2.093
51,580
-0.11(-5.19%)
Jul 01, 2008
2.166
2.256
2.091
2.208
31,499
-0.01(-0.56%)
Jun 30, 2008
1.981
2.221
1.922
2.221
189,599
+0.25(+12.46%)
Jun 27, 2008
2.116
2.121
1.943
1.975
110,134
-0.15(-7.07%)
Jun 26, 2008
2.189
2.231
2.123
2.125
17,150
-0.07(-3.20%)
Jun 25, 2008
2.227
2.403
2.189
2.195
163,394
-0.04(-1.98%)
Jun 24, 2008
2.196
2.256
2.191
2.239
21,274
+0.05(+2.29%)
Jun 23, 2008
2.398
2.398
2.164
2.189
55,153
-0.23(-9.64%)
Jun 20, 2008
2.398
2.494
2.342
2.423
39,111
+0.03(+1.04%)
Jun 19, 2008
2.323
2.398
2.323
2.398
163,470
+0.05(+2.04%)
Jun 18, 2008
2.260
2.440
2.187
2.350
191,196
+0.21(+9.95%)
Jun 17, 2008
2.143
2.185
2.106
2.137
165,221
+0.04(+1.89%)
Jun 16, 2008
2.177
2.181
2.091
2.098
228,648
-0.17(-7.54%)
Jun 13, 2008
2.312
2.314
2.137
2.269
90,955
+0.00(+0.18%)
Jun 12, 2008
2.294
2.331
2.219
2.264
71,685
+0.02(+1.02%)
Jun 11, 2008
2.319
2.360
2.223
2.241
125,179
-0.05(-2.27%)
Jun 10, 2008
2.410
2.446
2.294
2.294
230,801
-0.16(-6.38%)
Jun 09, 2008
2.622
2.622
2.314
2.450
179,705
-0.16(-6.30%)
Jun 06, 2008
2.921
2.959
2.523
2.615
206,581
-0.32(-10.81%)
Jun 05, 2008
2.867
2.944
2.842
2.932
76,280
+0.04(+1.37%)
Jun 04, 2008
2.930
3.032
2.850
2.892
105,209
-0.12(-3.95%)
Jun 03, 2008
3.055
3.055
2.944
3.011
30,392
-0.02(-0.55%)
Jun 02, 2008
3.086
3.086
2.921
3.028
126,273
-0.03(-0.95%)
May 30, 2008
3.159
3.167
3.057
3.057
162,113
-0.07(-2.27%)
May 29, 2008
3.111
3.303
3.059
3.128
93,396
-0.08(-2.60%)
May 28, 2008
3.151
3.257
3.101
3.211
116,158
+0.09(+2.87%)
May 27, 2008
3.069
3.128
3.061
3.121
9,112
+0.03(+1.08%)
May 26, 2008
3.165
3.165
3.017
3.088
12,949
+0.00(+0.00%)
May 23, 2008
3.165
3.165
3.017
3.088
12,949
-0.02(-0.74%)
May 22, 2008
3.071
3.322
3.071
3.111
84,893
+0.00(+0.13%)
May 21, 2008
3.219
3.294
3.107
3.107
48,918
-0.06(-1.78%)
May 20, 2008
3.161
3.311
3.115
3.163
64,218
-0.05(-1.49%)
May 19, 2008
3.401
3.401
3.194
3.211
106,197
-0.16(-4.70%)
May 16, 2008
3.267
3.407
3.236
3.369
40,708
+0.09(+2.60%)
May 15, 2008
3.219
3.524
3.176
3.284
146,473
+0.16(+5.00%)
May 14, 2008
3.126
3.238
3.067
3.128
107,971
-0.01(-0.33%)
May 13, 2008
3.184
3.184
3.082
3.138
35,667
+0.02(+0.67%)
May 12, 2008
3.005
3.161
2.984
3.117
19,984
+0.09(+2.96%)
May 09, 2008
3.080
3.084
2.994
3.028
16,546
-0.11(-3.39%)
May 08, 2008
3.069
3.134
3.025
3.134
48,444
+0.03(+0.87%)
May 07, 2008
3.123
3.142
3.090
3.107
24,449
-0.06(-1.97%)
May 06, 2008
3.098
3.169
3.038
3.169
27,984
+0.09(+2.98%)
May 05, 2008
3.000
3.130
3.000
3.078
71,484
+0.03(+1.10%)
May 02, 2008
3.036
3.050
3.036
3.044
6,714
+0.01(+0.34%)
May 01, 2008
2.994
3.071
2.961
3.034
162,693
+0.06(+2.11%)
Apr 30, 2008
2.994
3.073
2.971
2.971
30,818
-0.13(-4.30%)
Apr 29, 2008
3.123
3.132
3.098
3.105
4,795
-0.02(-0.73%)
Apr 28, 2008
3.144
3.157
3.111
3.128
24,708
+0.02(+0.74%)
Apr 25, 2008
3.113
3.136
3.090
3.105
29,840
+0.01(+0.40%)
Apr 24, 2008
3.109
3.155
3.046
3.092
9,831
-0.06(-2.05%)
Apr 23, 2008
3.178
3.240
3.151
3.157
27,471
-0.07(-2.20%)
Apr 22, 2008
3.136
3.232
3.136
3.228
48,803
+0.02(+0.72%)
Apr 21, 2008
3.319
3.319
3.121
3.205
22,646
-0.08(-2.47%)
Apr 18, 2008
3.159
3.292
3.094
3.286
67,723
+0.06(+1.94%)
Apr 17, 2008
3.165
3.253
3.138
3.224
48,544
+0.09(+2.86%)
Apr 16, 2008
3.138
3.196
3.005
3.134
35,754
-0.05(-1.44%)
Apr 15, 2008
3.050
3.271
3.005
3.180
38,785
+0.05(+1.53%)
Apr 14, 2008
3.146
3.163
3.109
3.132
14,699
+0.06(+1.83%)
Apr 11, 2008
3.117
3.143
3.075
3.075
72,898
-0.03(-0.81%)
Apr 10, 2008
3.090
3.109
3.040
3.101
14,867
-0.00(-0.07%)
Apr 09, 2008
3.119
3.236
3.103
3.103
64,409
-0.15(-4.49%)
Apr 08, 2008
3.203
3.249
3.180
3.249
11,510
-0.07(-2.20%)
Apr 07, 2008
3.159
3.330
3.159
3.322
32,531
+0.13(+4.05%)
Apr 04, 2008
3.257
3.257
3.128
3.192
17,265
+0.06(+2.07%)
Apr 03, 2008
3.357
3.357
3.096
3.128
62,870
-0.30(-8.70%)
Apr 02, 2008
3.334
3.426
3.323
3.426
9,404
-0.01(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.